テレビ朝日ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,571 | 1,578 | 1,558 | 1,576 | -16 | -1% | 200,200 |
| 2023/06/20 | 1,574 | 1,603 | 1,568 | 1,592 | +29 | +1.9% | 359,800 |
| 2023/06/19 | 1,564 | 1,564 | 1,546 | 1,563 | +18 | +1.2% | 299,400 |
| 2023/06/16 | 1,548 | 1,567 | 1,536 | 1,545 | -22 | -1.4% | 521,300 |
| 2023/06/15 | 1,547 | 1,577 | 1,533 | 1,567 | -1 | -0.1% | 235,800 |
| 2023/06/14 | 1,580 | 1,589 | 1,560 | 1,568 | -14 | -0.9% | 364,200 |
| 2023/06/13 | 1,599 | 1,602 | 1,582 | 1,582 | -21 | -1.3% | 452,500 |
| 2023/06/12 | 1,630 | 1,630 | 1,599 | 1,603 | -33 | -2% | 250,700 |
| 2023/06/09 | 1,576 | 1,642 | 1,570 | 1,636 | +84 | +5.4% | 735,800 |
| 2023/06/08 | 1,555 | 1,561 | 1,542 | 1,552 | +9 | +0.6% | 212,800 |
| 2023/06/07 | 1,540 | 1,562 | 1,535 | 1,543 | +15 | +1% | 257,000 |
| 2023/06/06 | 1,520 | 1,530 | 1,508 | 1,528 | -8 | -0.5% | 220,900 |
| 2023/06/05 | 1,519 | 1,539 | 1,506 | 1,536 | +37 | +2.5% | 256,500 |
| 2023/06/02 | 1,491 | 1,506 | 1,488 | 1,499 | -5 | -0.3% | 285,100 |
| 2023/06/01 | 1,504 | 1,522 | 1,499 | 1,504 | -10 | -0.7% | 146,100 |
| 2023/05/31 | 1,534 | 1,540 | 1,510 | 1,514 | -26 | -1.7% | 272,100 |
| 2023/05/30 | 1,530 | 1,546 | 1,522 | 1,540 | +10 | +0.7% | 136,000 |
| 2023/05/29 | 1,527 | 1,538 | 1,516 | 1,530 | +14 | +0.9% | 140,500 |
| 2023/05/26 | 1,536 | 1,536 | 1,516 | 1,516 | -20 | -1.3% | 162,700 |
| 2023/05/25 | 1,533 | 1,545 | 1,530 | 1,536 | +1 | +0.1% | 129,500 |
| 2023/05/24 | 1,576 | 1,576 | 1,535 | 1,535 | -24 | -1.5% | 144,000 |
| 2023/05/23 | 1,575 | 1,581 | 1,553 | 1,559 | -12 | -0.8% | 258,400 |
| 2023/05/22 | 1,538 | 1,574 | 1,535 | 1,571 | +27 | +1.7% | 249,700 |
| 2023/05/19 | 1,550 | 1,555 | 1,527 | 1,544 | +17 | +1.1% | 276,700 |
| 2023/05/18 | 1,550 | 1,553 | 1,512 | 1,527 | -9 | -0.6% | 270,300 |
| 2023/05/17 | 1,537 | 1,550 | 1,523 | 1,536 | +8 | +0.5% | 124,200 |
| 2023/05/16 | 1,478 | 1,531 | 1,473 | 1,528 | +41 | +2.8% | 332,000 |
| 2023/05/15 | 1,513 | 1,527 | 1,481 | 1,487 | -100 | -6.3% | 548,700 |
| 2023/05/12 | 1,550 | 1,587 | 1,523 | 1,587 | +22 | +1.4% | 362,500 |
| 2023/05/11 | 1,568 | 1,583 | 1,559 | 1,565 | -14 | -0.9% | 296,000 |
| 2023/05/10 | 1,585 | 1,587 | 1,570 | 1,579 | +4 | +0.3% | 149,300 |
| 2023/05/09 | 1,567 | 1,578 | 1,559 | 1,575 | +7 | +0.4% | 201,500 |
| 2023/05/08 | 1,568 | 1,584 | 1,567 | 1,568 | -5 | -0.3% | 212,100 |
| 2023/05/02 | 1,571 | 1,577 | 1,558 | 1,573 | +7 | +0.4% | 127,800 |
| 2023/05/01 | 1,575 | 1,580 | 1,553 | 1,566 | -1 | -0.1% | 182,300 |
| 2023/04/28 | 1,558 | 1,567 | 1,544 | 1,567 | +30 | +2% | 228,800 |
| 2023/04/27 | 1,542 | 1,548 | 1,535 | 1,537 | ±0 | ±0% | 156,600 |
| 2023/04/26 | 1,540 | 1,555 | 1,516 | 1,537 | -12 | -0.8% | 222,900 |
| 2023/04/25 | 1,559 | 1,564 | 1,543 | 1,549 | -2 | -0.1% | 168,100 |
| 2023/04/24 | 1,551 | 1,555 | 1,541 | 1,551 | +1 | +0.1% | 97,200 |
| 2023/04/21 | 1,530 | 1,559 | 1,523 | 1,550 | +21 | +1.4% | 247,000 |
| 2023/04/20 | 1,526 | 1,538 | 1,521 | 1,529 | -1 | -0.1% | 143,900 |
| 2023/04/19 | 1,522 | 1,536 | 1,520 | 1,530 | +8 | +0.5% | 117,500 |
| 2023/04/18 | 1,528 | 1,528 | 1,514 | 1,522 | +8 | +0.5% | 93,200 |
| 2023/04/17 | 1,524 | 1,534 | 1,508 | 1,514 | -5 | -0.3% | 172,500 |
| 2023/04/14 | 1,517 | 1,524 | 1,510 | 1,519 | +12 | +0.8% | 102,000 |
| 2023/04/13 | 1,523 | 1,524 | 1,506 | 1,507 | -15 | -1% | 101,500 |
| 2023/04/12 | 1,506 | 1,524 | 1,495 | 1,522 | +21 | +1.4% | 208,300 |
| 2023/04/11 | 1,515 | 1,515 | 1,499 | 1,501 | -5 | -0.3% | 145,700 |
| 2023/04/10 | 1,506 | 1,513 | 1,494 | 1,506 | +13 | +0.9% | 115,200 |
351～
400
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「テレ朝ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テレ朝ＨＤ | 211,000円 | +1.3% | +10.4% | 2.37% | 10.72倍 | 0.50倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| ガンホー | 303,000円 | -8.2% | -14.7% | 0.99% | 12.17倍 | 1.34倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| マネフォワード | 433,000円 | +30.0% | - | 0.00% | - | 8.84倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ジャストシステ | 330,500円 | +2.5% | +3.5% | 0.61% | 17.69倍 | 2.12倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| 沖縄セルラー | 431,000円 | +2.6% | +2.4% | 2.78% | 16.67倍 | 2.15倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム
